National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE: NRUC · Real-Time Price · USD · Note
20.00
+0.02 (0.10%)
At close: Oct 23, 2026, 4:00 PM EDT
20.00
0.00 (0.00%)
After-hours: Oct 23, 2026, 4:10 PM EDT
NRUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.11 | 20.24 | 20.00 | 20.00 | 20.00 | 0.10% | 1,516 |
| Oct 22, 2026 | 19.95 | 20.20 | 19.95 | 19.98 | 19.98 | -0.60% | 18,890 |
| Oct 21, 2026 | 20.18 | 20.33 | 19.95 | 20.10 | 20.10 | -0.74% | 18,703 |
| Oct 20, 2026 | 20.01 | 20.37 | 20.01 | 20.25 | 20.25 | 1.35% | 18,370 |
| Oct 19, 2026 | 20.12 | 20.36 | 19.95 | 19.98 | 19.98 | -1.77% | 18,004 |
| Oct 16, 2026 | 20.29 | 20.36 | 20.00 | 20.34 | 20.34 | 0.49% | 15,734 |
| Oct 15, 2026 | 20.07 | 20.53 | 19.97 | 20.24 | 20.24 | 0.30% | 20,226 |
| Oct 14, 2026 | 19.70 | 20.29 | 19.70 | 20.18 | 20.18 | 1.25% | 26,029 |
| Oct 13, 2026 | 19.60 | 19.99 | 19.60 | 19.93 | 19.93 | 1.27% | 15,930 |
| Oct 12, 2026 | 19.80 | 20.15 | 19.67 | 19.68 | 19.68 | -1.01% | 7,540 |
| Oct 9, 2026 | 19.96 | 20.27 | 19.81 | 19.88 | 19.88 | -1.14% | 10,270 |
| Oct 8, 2026 | 19.91 | 20.22 | 19.74 | 20.11 | 20.11 | 0.80% | 18,699 |
| Oct 7, 2026 | 20.14 | 20.48 | 19.91 | 19.95 | 19.95 | -1.77% | 21,295 |
| Oct 6, 2026 | 20.65 | 20.77 | 20.31 | 20.31 | 20.31 | -1.60% | 18,712 |
| Oct 5, 2026 | 20.70 | 20.77 | 20.57 | 20.64 | 20.64 | -0.63% | 7,238 |
| Oct 2, 2026 | 20.88 | 21.44 | 20.72 | 20.77 | 20.77 | 0.78% | 20,818 |
| Oct 1, 2026 | 20.64 | 20.87 | 20.50 | 20.61 | 20.61 | -0.43% | 19,111 |
| Sep 30, 2026 | 20.80 | 20.97 | 20.67 | 20.70 | 20.70 | -0.19% | 230,623 |
| Sep 29, 2026 | 21.06 | 21.15 | 20.65 | 20.74 | 20.74 | -0.58% | 63,356 |
| Sep 28, 2026 | 20.86 | 20.99 | 20.75 | 20.86 | 20.86 | -0.29% | 34,332 |
| Sep 25, 2026 | 20.76 | 20.92 | 20.64 | 20.92 | 20.92 | 0.77% | 8,747 |
| Sep 24, 2026 | 20.77 | 20.99 | 20.66 | 20.76 | 20.76 | -0.24% | 26,367 |
| Sep 23, 2026 | 21.15 | 21.15 | 20.78 | 20.81 | 20.81 | -1.19% | 15,160 |
| Sep 22, 2026 | 21.23 | 21.40 | 21.06 | 21.06 | 21.06 | -0.52% | 18,518 |
| Sep 21, 2026 | 20.80 | 21.30 | 20.76 | 21.17 | 21.17 | 1.22% | 21,689 |
| Sep 18, 2026 | 20.59 | 20.99 | 20.59 | 20.92 | 20.92 | 1.53% | 7,757 |
| Sep 17, 2026 | 20.64 | 20.88 | 20.51 | 20.60 | 20.60 | 0.59% | 14,989 |
| Sep 16, 2026 | 20.40 | 20.73 | 20.40 | 20.48 | 20.48 | 0.79% | 7,824 |
| Sep 15, 2026 | 20.50 | 20.50 | 20.25 | 20.32 | 20.32 | -1.12% | 24,046 |
| Sep 14, 2026 | 20.55 | 20.77 | 20.43 | 20.55 | 20.55 | 0.59% | 8,510 |
| Sep 11, 2026 | 20.40 | 21.03 | 20.40 | 20.43 | 20.43 | 0.69% | 7,413 |
| Sep 10, 2026 | 20.47 | 20.56 | 20.22 | 20.29 | 20.29 | -1.41% | 19,028 |
| Sep 9, 2026 | 20.84 | 21.02 | 20.51 | 20.58 | 20.58 | -1.39% | 16,235 |
| Sep 8, 2026 | 20.75 | 21.04 | 20.75 | 20.87 | 20.87 | 0.58% | 20,888 |
| Sep 4, 2026 | 20.96 | 20.96 | 20.75 | 20.75 | 20.75 | -0.24% | 6,544 |
| Sep 3, 2026 | 20.93 | 21.18 | 20.75 | 20.80 | 20.80 | -0.38% | 18,508 |
| Sep 2, 2026 | 20.87 | 21.16 | 20.85 | 20.88 | 20.88 | 0.10% | 32,118 |
| Sep 1, 2026 | 21.01 | 21.23 | 20.72 | 20.86 | 20.86 | -1.14% | 28,052 |
| Aug 31, 2026 | 21.29 | 21.42 | 20.95 | 21.10 | 21.10 | -0.94% | 27,776 |
| Aug 28, 2026 | 21.33 | 21.45 | 21.23 | 21.30 | 21.30 | -0.56% | 38,099 |
| Aug 27, 2026 | 21.49 | 21.49 | 21.33 | 21.42 | 21.42 | -0.23% | 8,498 |
| Aug 26, 2026 | 21.49 | 21.57 | 21.43 | 21.47 | 21.47 | -0.28% | 23,791 |
| Aug 25, 2026 | 21.49 | 21.62 | 21.45 | 21.53 | 21.53 | 0.42% | 20,410 |
| Aug 24, 2026 | 21.40 | 21.45 | 21.30 | 21.44 | 21.44 | 0.19% | 16,885 |
| Aug 21, 2026 | 21.36 | 21.51 | 21.33 | 21.40 | 21.40 | 0.19% | 9,946 |
| Aug 20, 2026 | 21.38 | 21.41 | 21.33 | 21.36 | 21.36 | -0.14% | 66,731 |
| Aug 19, 2026 | 21.43 | 21.90 | 21.20 | 21.39 | 21.39 | 0.31% | 12,959 |
| Aug 18, 2026 | 21.57 | 21.57 | 21.22 | 21.32 | 21.32 | -1.74% | 18,173 |
| Aug 17, 2026 | 21.91 | 21.91 | 21.65 | 21.70 | 21.70 | -0.55% | 9,714 |
| Aug 14, 2026 | 21.96 | 21.96 | 21.82 | 21.82 | 21.82 | -0.32% | 7,409 |